232,300€
-0,19%
Echtzeit-Aktienkurs Hilton Inc.
Bid:
Ask:
Aktienkurse zur Hilton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 232,60 | 232,60 | 230,50 | 230,80 | -0,84% | - |
| 03.07.2025 | 228,95 | 233,30 | 228,70 | 232,75 | 1,57% | 1,00 |
| 02.07.2025 | 227,85 | 229,80 | 227,55 | 229,15 | 0,46% | - |
| 01.07.2025 | 225,95 | 229,65 | 224,15 | 228,10 | 1,00% | - |
| 30.06.2025 | 226,55 | 228,90 | 223,65 | 225,85 | -0,57% | - |
| 27.06.2025 | 220,10 | 227,30 | 218,90 | 227,15 | 3,13% | - |
| 26.06.2025 | 217,50 | 220,40 | 216,10 | 220,25 | 1,12% | - |
| 25.06.2025 | 220,45 | 221,85 | 216,30 | 217,80 | -1,18% | - |
| 24.06.2025 | 218,65 | 221,95 | 217,50 | 220,40 | 1,10% | - |
| 23.06.2025 | 216,00 | 218,05 | 212,70 | 218,00 | 0,97% | - |
| 20.06.2025 | 213,35 | 217,80 | 213,35 | 215,90 | 1,20% | - |
| 19.06.2025 | 215,70 | 215,90 | 213,35 | 213,35 | -1,14% | - |
| 18.06.2025 | 214,90 | 217,80 | 214,10 | 215,80 | 0,40% | - |
| 17.06.2025 | 214,00 | 216,40 | 210,55 | 214,95 | 0,56% | - |
| 16.06.2025 | 211,35 | 214,60 | 211,10 | 213,75 | 1,28% | - |
| 13.06.2025 | 216,25 | 217,35 | 210,10 | 211,05 | -2,34% | 7,00 |
| 12.06.2025 | 220,70 | 221,05 | 215,50 | 216,10 | -2,15% | - |
| 11.06.2025 | 221,90 | 223,65 | 219,75 | 220,85 | -0,56% | - |
| 10.06.2025 | 220,75 | 223,75 | 219,75 | 222,10 | 0,66% | - |
| 09.06.2025 | 221,20 | 223,40 | 220,20 | 220,65 | -0,68% | - |
| 06.06.2025 | 217,10 | 222,30 | 217,10 | 222,15 | 2,30% | - |
| 05.06.2025 | 218,55 | 219,80 | 216,10 | 217,15 | -0,71% | - |
| 04.06.2025 | 220,90 | 221,60 | 218,10 | 218,70 | -1,04% | - |
| 03.06.2025 | 217,45 | 222,20 | 216,65 | 221,00 | 1,56% | - |
| 02.06.2025 | 218,60 | 218,60 | 212,90 | 217,60 | -0,46% | - |
| 30.05.2025 | 218,40 | 219,85 | 217,10 | 218,60 | 0,14% | - |
| 29.05.2025 | 222,15 | 231,70 | 217,10 | 218,30 | -1,67% | - |
| 28.05.2025 | 223,55 | 224,90 | 221,80 | 222,00 | -0,65% | - |
| 27.05.2025 | 217,00 | 223,65 | 216,90 | 223,45 | 2,76% | - |
| 26.05.2025 | 215,35 | 217,75 | 214,60 | 217,45 | 0,95% | - |
| 23.05.2025 | 217,85 | 218,10 | 212,60 | 215,40 | -1,55% | - |
| 22.05.2025 | 217,70 | 220,00 | 216,10 | 218,80 | 0,27% | - |
| 21.05.2025 | 223,55 | 224,75 | 217,50 | 218,20 | -2,72% | - |
| 20.05.2025 | 228,15 | 228,55 | 223,75 | 224,30 | -1,67% | - |
| 19.05.2025 | 226,65 | 229,15 | 223,35 | 228,10 | -0,59% | - |
| 16.05.2025 | 225,00 | 229,50 | 224,35 | 229,45 | 1,73% | - |
| 15.05.2025 | 226,25 | 226,90 | 224,05 | 225,55 | -0,42% | 25,00 |
| 14.05.2025 | 228,95 | 229,20 | 226,40 | 226,50 | -1,13% | - |
| 13.05.2025 | 227,60 | 231,00 | 225,85 | 229,10 | 0,68% | - |
| 12.05.2025 | 218,75 | 233,05 | 218,60 | 227,55 | 5,32% | - |
| 09.05.2025 | 216,60 | 217,15 | 213,60 | 216,05 | -0,35% | - |
| 08.05.2025 | 213,90 | 219,05 | 213,60 | 216,80 | 1,38% | 24,00 |
| 07.05.2025 | 209,90 | 215,50 | 208,80 | 213,85 | 2,66% | - |
| 06.05.2025 | 211,25 | 211,55 | 207,75 | 208,30 | -1,47% | - |
| 05.05.2025 | 210,65 | 213,50 | 209,10 | 211,40 | -0,82% | - |
| 02.05.2025 | 206,90 | 213,60 | 205,10 | 213,15 | 7,14% | - |
| 30.04.2025 | 198,55 | 199,73 | 191,18 | 198,95 | 0,04% | - |
| 29.04.2025 | 194,58 | 199,88 | 190,83 | 198,88 | 2,28% | 50,00 |
| 28.04.2025 | 192,13 | 197,70 | 192,10 | 194,45 | 0,50% | - |
| 25.04.2025 | 192,63 | 195,25 | 190,93 | 193,48 | 0,30% | - |
| 24.04.2025 | 190,35 | 193,63 | 187,40 | 192,90 | 1,33% | 26,00 |
| 23.04.2025 | 190,38 | 195,52 | 184,48 | 190,38 | 3,20% | - |
| 22.04.2025 | 177,52 | 184,75 | 177,05 | 184,48 | -0,35% | - |
| 17.04.2025 | 183,60 | 188,48 | 182,15 | 185,13 | 0,73% | 10,00 |
| 16.04.2025 | 187,35 | 187,60 | 181,35 | 183,77 | -1,91% | - |
| 15.04.2025 | 185,15 | 188,98 | 183,83 | 187,35 | 1,31% | 25,00 |
| 14.04.2025 | 187,93 | 188,45 | 181,93 | 184,93 | -1,28% | - |
| 11.04.2025 | 185,93 | 189,08 | 180,48 | 187,33 | -0,08% | - |
| 10.04.2025 | 198,52 | 200,00 | 182,38 | 187,48 | -6,32% | 30,00 |
| 09.04.2025 | 178,55 | 200,35 | 177,55 | 200,13 | 9,30% | 40,00 |
| 08.04.2025 | 186,90 | 193,77 | 180,83 | 183,10 | -1,97% | - |
| 07.04.2025 | 185,83 | 195,13 | 179,95 | 186,77 | -2,03% | 2,00 |
| 04.04.2025 | 196,73 | 197,48 | 189,38 | 190,65 | -3,36% | - |
| 03.04.2025 | 213,00 | 213,10 | 194,43 | 197,27 | -7,62% | 20,00 |
| 02.04.2025 | 210,30 | 213,80 | 207,20 | 213,55 | 1,40% | - |
| 01.04.2025 | 210,45 | 211,55 | 206,80 | 210,60 | 0,14% | - |
| 31.03.2025 | 208,30 | 211,10 | 202,95 | 210,30 | 0,91% | - |
| 28.03.2025 | 214,95 | 215,35 | 207,20 | 208,40 | -3,05% | - |
| 27.03.2025 | 218,35 | 218,70 | 212,85 | 214,95 | -1,56% | - |
| 26.03.2025 | 217,55 | 219,50 | 216,20 | 218,35 | 0,39% | - |
| 25.03.2025 | 215,10 | 218,00 | 214,35 | 217,50 | 1,05% | 15,00 |
| 24.03.2025 | 210,90 | 215,80 | 210,90 | 215,25 | 1,56% | - |
| 21.03.2025 | 213,80 | 214,25 | 202,80 | 211,95 | -0,80% | - |
| 20.03.2025 | 214,45 | 215,80 | 213,15 | 213,65 | -0,02% | - |
| 19.03.2025 | 207,45 | 215,70 | 207,10 | 213,70 | 3,11% | - |
| 18.03.2025 | 214,90 | 215,05 | 207,05 | 207,25 | -3,40% | - |
| 17.03.2025 | 210,05 | 215,60 | 208,05 | 214,55 | 2,31% | - |
| 14.03.2025 | 205,40 | 211,45 | 204,05 | 209,70 | 2,09% | - |
| 13.03.2025 | 209,30 | 210,30 | 203,30 | 205,40 | -2,05% | - |
| 12.03.2025 | 212,45 | 216,45 | 206,55 | 209,70 | -0,99% | - |
| 11.03.2025 | 213,80 | 220,55 | 210,15 | 211,80 | -2,75% | 10,00 |
| 10.03.2025 | 227,70 | 227,70 | 214,20 | 217,80 | -4,45% | - |
| 07.03.2025 | 232,80 | 233,00 | 223,25 | 227,95 | -2,02% | - |
| 06.03.2025 | 240,50 | 241,40 | 232,30 | 232,65 | -3,20% | - |
| 05.03.2025 | 244,30 | 245,55 | 237,60 | 240,35 | -1,86% | 55,00 |
| 04.03.2025 | 251,35 | 252,90 | 242,90 | 244,90 | -2,60% | 50,00 |
| 03.03.2025 | 255,45 | 258,10 | 249,40 | 251,45 | -1,59% | - |
| 28.02.2025 | 249,25 | 255,50 | 249,10 | 255,50 | 2,67% | 1,00 |
| 27.02.2025 | 248,40 | 253,15 | 246,60 | 248,85 | 0,42% | - |
| 26.02.2025 | 245,30 | 250,10 | 245,30 | 247,80 | 1,04% | 1,00 |
| 25.02.2025 | 245,95 | 247,60 | 242,00 | 245,25 | -0,81% | - |
| 24.02.2025 | 248,25 | 252,15 | 246,30 | 247,25 | -0,14% | - |
| 21.02.2025 | 255,35 | 256,65 | 245,40 | 247,60 | -2,84% | 50,00 |
| 20.02.2025 | 258,60 | 259,05 | 253,70 | 254,85 | -1,51% | - |
| 19.02.2025 | 255,60 | 259,70 | 255,30 | 258,75 | 0,66% | - |
| 18.02.2025 | 254,30 | 257,70 | 252,20 | 257,05 | 1,08% | 8,00 |
| 17.02.2025 | 252,40 | 254,50 | 252,40 | 254,30 | 0,32% | - |
| 14.02.2025 | 256,35 | 258,20 | 252,15 | 253,50 | -1,59% | 15,00 |
| 13.02.2025 | 265,10 | 266,50 | 256,60 | 257,60 | -2,09% | - |
| 12.02.2025 | 260,20 | 263,60 | 257,80 | 263,10 | 1,39% | 15,00 |